Dark

AMZN20260918C315
AMZN Sep 18 2026 315.00 Call (AMZN260918C00315000)
option OPRA

EOD

Aug 20, 2026

0.2000-23.077%(-0.0600)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2500	0.1700	0.2000	-23.077%	75	12,904	0.000%
2026-08-19	0.2000	0.3100	0.1500	0.2600	+44.444%	111	12,944	-23.077%
2026-08-18	0.2700	0.2700	0.1700	0.1800	-25.000%	330	12,930	+11.111%
2026-08-17	0.3300	0.3300	0.2200	0.2400	-17.241%	90	12,938	-16.667%
2026-08-14	0.4200	0.4600	0.2900	0.2900	-34.091%	398	12,959	-31.034%
2026-08-13	0.5000	0.6000	0.4000	0.4400	-20.000%	92	12,784	-54.545%
2026-08-12	0.8500	0.8500	0.5500	0.5500	-38.202%	247	12,784	-63.636%
2026-08-11	1.4000	1.4000	0.7900	0.8900	-45.062%	4,428	12,892	-77.528%
2026-08-10	1.5500	2.0500	1.4300	1.6200	+0.621%	629	10,714	-87.654%
2026-08-07	1.4900	1.9500	1.4400	1.6100	+8.784%	3,864	10,331	-87.578%
2026-08-06	1.7100	1.7800	1.3200	1.4800	-14.943%	174	8,516	-86.486%
2026-08-05	3.5200	3.5200	1.5500	1.7400	-32.031%	1,844	8,492	-88.506%
2026-08-04	2.4100	3.1500	2.2400	2.5600	-33.159%	3,175	8,898	-92.188%
2026-08-03	2.5800	4.4500	2.0000	3.8300	+129.341%	4,520	8,370	-94.778%
2026-07-31	1.0000	1.8600	1.0000	1.6700	+156.923%	1,003	6,150	-88.024%
2026-07-30	0.3600	0.7000	0.3500	0.6500	+103.125%	404	5,664	-69.231%
2026-07-29	0.2500	0.3200	0.2500	0.3200	0.000%	43	5,744	-37.500%
2026-07-28	0.3300	0.3300	0.2800	0.3200	-11.111%	130	5,715	-37.500%
2026-07-27	0.3800	0.3800	0.3400	0.3600	-10.000%	139	5,839	-44.444%
2026-07-24	0.5000	0.5000	0.3800	0.4000	-33.333%	176	5,939	-50.000%
2026-07-23	0.6900	0.7200	0.5600	0.6000	-42.308%	2,323	6,043	-66.667%
2026-07-22	1.1700	1.1700	0.9300	1.0400	-20.000%	2,416	4,526	-80.769%
2026-07-21	1.2500	1.3300	1.2300	1.3000	-13.333%	50	2,217	-84.615%
2026-07-20	1.4500	1.7200	1.4200	1.5000	-5.660%	195	2,201	-86.667%
2026-07-17	1.6500	1.6500	1.5800	1.5900	-13.115%	9	2,172	-87.421%
2026-07-16	2.8000	2.8000	1.8300	1.8300	-24.691%	29	2,169	-89.071%
2026-07-15	2.0000	2.4600	2.0000	2.4300	+46.386%	15	2,166	-91.770%
2026-07-14	1.6000	1.6600	1.6000	1.6600	-13.542%	6	2,168	-87.952%
2026-07-13	1.6500	1.9900	1.6500	1.9200	+6.667%	359	2,169	-89.583%
2026-07-10	2.2500	2.2500	1.6600	1.8000	+9.756%	92	2,482	-88.889%
2026-07-09	1.3700	1.6400	1.3700	1.6400	+7.895%	65	2,483	-87.805%
2026-07-08	1.6400	1.6500	1.4000	1.5200	-19.577%	82	2,488	-86.842%
2026-07-07	1.9800	2.1800	1.7200	1.8900	+3.846%	434	2,498	-89.418%
2026-07-06	1.6200	1.9000	1.6200	1.8200	-3.191%	13	2,481	-89.011%
2026-07-02	1.8400	2.0600	1.7500	1.8800	-1.053%	675	1,970	-89.362%
2026-07-01	1.7900	2.0500	1.6000	1.9000	+9.827%	85	1,970	-89.474%
2026-06-30	1.5000	1.7300	1.5000	1.7300	+7.453%	19	2,009	-88.439%
2026-06-29	1.6300	2.2300	1.6100	1.6100	+65.979%	261	2,005	-87.578%
2026-06-26	0.9200	1.1600	0.9200	0.9700	-6.731%	23	2,076	-79.381%
2026-06-25	1.0700	1.1500	1.0300	1.0400	-27.273%	136	2,070	-80.769%
2026-06-24	1.5800	1.8600	1.4300	1.4300	+1.418%	129	2,035	-86.014%
2026-06-23	1.4900	1.4900	1.3600	1.4100	-10.191%	31	2,059	-85.816%
2026-06-22	1.8800	1.8800	1.4600	1.5700	-32.618%	41	2,060	-87.261%
2026-06-18	1.7200	2.4600	1.7200	2.3300	+25.946%	70	2,094	-91.416%
2026-06-17	2.1200	2.1200	1.8500	1.8500	-21.610%	24	2,094	-89.189%
2026-06-16	2.3400	2.7100	2.3300	2.3600	+3.509%	29	2,093	-91.525%
2026-06-15	2.3800	2.4300	2.2800	2.2800	+25.275%	115	2,100	-91.228%
2026-06-12	1.8000	1.9200	1.7000	1.8200	-17.647%	142	2,102	-89.011%
2026-06-11	1.9300	2.2100	1.7500	2.2100	+8.867%	41	2,079	-90.950%
2026-06-10	2.1200	2.1200	2.0100	2.0300	-24.535%	8	2,080	-90.148%
2026-06-09	3.0500	3.2400	2.5600	2.6900	-5.614%	117	2,081	-92.565%
2026-06-08	3.2500	3.2500	2.6600	2.8500	-12.308%	39	2,094	-92.982%
2026-06-05	4.4000	4.4000	3.2500	3.2500	-23.349%	79	2,090	-93.846%
2026-06-04	4.3000	4.6000	4.2000	4.2400	+7.071%	126	2,090	-95.283%
2026-06-03	4.7000	4.9000	3.6200	3.9600	-20.800%	142	2,093	-94.949%
2026-06-02	4.8000	5.8500	4.7000	5.0000	-18.033%	60	2,082	-96.000%
2026-06-01	6.4200	6.4500	5.8000	6.1000	-20.052%	98	2,086	-96.721%
2026-05-29	7.8000	8.0000	7.2500	7.6300	-8.950%	136	2,090	-97.379%
2026-05-28	6.9700	8.4000	6.8500	8.3800	+14.014%	78	2,045	-97.613%
2026-05-27	6.2900	8.0000	6.2900	7.3500	+34.369%	91	2,030	-97.279%
2026-05-26	6.1100	6.1100	5.4000	5.4700	-15.846%	120	2,038	-96.344%
2026-05-22	6.6000	6.8000	6.3000	6.5000	-1.515%	31	2,001	-96.923%
2026-05-21	5.5700	6.6000	5.5700	6.6000	+12.245%	27	1,986	-96.970%
2026-05-20	5.3500	6.1500	5.3500	5.8800	+25.106%	10	1,986	-96.599%
2026-05-19	5.0000	5.0000	4.0900	4.7000	-18.966%	140	1,957	-95.745%
2026-05-18	6.0000	6.8000	5.6000	5.8000	-2.027%	165	1,957	-96.552%
2026-05-15	5.8300	6.1000	5.6000	5.9200	-15.429%	62	1,957	-96.622%
2026-05-14	7.1500	7.4500	7.0000	7.0000	-9.794%	22	1,947	-97.143%
2026-05-13	6.2500	7.7600	6.2200	7.7600	+32.650%	62	1,992	-97.423%
2026-05-12	6.7000	6.7000	5.8500	5.8500	-26.508%	156	1,992	-96.581%
2026-05-11	8.4200	8.4200	7.9000	7.9600	-6.353%	91	1,992	-97.487%
2026-05-08	8.0500	8.7000	7.8400	8.5000	+2.906%	243	1,990	-97.647%
2026-05-07	9.0500	9.0500	8.2600	8.2600	-15.714%	78	1,986	-97.579%
2026-05-06	9.1500	9.8700	8.5000	9.8000	+7.692%	51	1,935	-97.959%
2026-05-05	9.8000	10.7000	8.7500	9.1000	+4.598%	175	1,913	-97.802%
2026-05-04	9.1400	10.3000	8.4000	8.7000	+8.750%	111	1,881	-97.701%
2026-05-01	8.5500	9.2000	7.9200	8.0000	+3.896%	349	1,604	-97.500%
2026-04-30	8.3700	8.3700	5.2500	7.7000	-6.098%	78	1,604	-97.403%
2026-04-29	7.1000	8.9000	7.1000	8.2000	+11.565%	90	1,595	-97.561%
2026-04-28	7.7300	7.7900	7.3500	7.3500	-9.483%	47	1,605	-97.279%
2026-04-27	9.0500	9.0500	8.0000	8.1200	-10.276%	104	1,611	-97.537%
2026-04-24	7.6000	9.0500	7.6000	9.0500	+34.074%	141	1,637	-97.790%
2026-04-23	6.4500	7.2300	6.4500	6.7500	+6.299%	151	1,619	-97.037%
2026-04-22	6.0500	6.3500	5.8200	6.3500	+4.098%	9	1,597	-96.850%
2026-04-21	6.1000	6.1200	5.9500	6.1000	+23.732%	11	1,587	-96.721%
2026-04-20	5.1300	5.1300	4.8500	4.9300	-15.000%	16	1,587	-95.943%
2026-04-17	6.4000	6.7000	5.8000	5.8000	+6.227%	300	1,578	-96.552%
2026-04-16	4.7500	5.5500	4.6000	5.4600	-0.727%	340	1,561	-96.337%
2026-04-15	5.6000	5.6500	5.4000	5.5000	-3.509%	1,004	1,380	-96.364%
2026-04-14	5.0000	6.4000	4.5500	5.7000	+58.333%	77	514	-96.491%
2026-04-13	3.3000	3.6000	3.3000	3.6000	-0.277%	57	480	-94.444%
2026-04-10	3.6000	3.6500	3.5500	3.6100	+50.417%	8	469	-94.460%
2026-04-09	1.9000	2.4000	1.9000	2.4000	+49.068%	19	469	-91.667%
2026-04-08	1.4700	1.6400	1.3500	1.6100	+29.839%	12	476	-87.578%
2026-04-07	1.2200	1.2400	1.2200	1.2400	+6.897%	4	483	-83.871%
2026-04-01	1.1700	1.1700	1.1600	1.1600	+6.422%	2	481	-82.759%
2026-03-31	1.0700	1.0900	1.0700	1.0900	+28.235%	11	480	-81.651%
2026-03-30	0.8300	0.8500	0.8300	0.8500	+1.190%	12	480	-76.471%
2026-03-27	0.8700	0.8700	0.8400	0.8400	-22.936%	2	479	-76.190%
2026-03-24	1.0700	1.1000	1.0700	1.0900	-8.403%	4	478	-81.651%
2026-03-20	1.1800	1.1900	1.1800	1.1900	-13.768%	2	477	-83.193%
2026-03-18	1.4100	1.4300	1.3800	1.3800	-15.854%	19	477	-85.507%
2026-03-17	1.5200	1.6400	1.5200	1.6400	+17.143%	10	467	-87.805%
2026-03-16	1.3600	1.4000	1.3500	1.4000	-9.091%	5	461	-85.714%
2026-03-13	1.5300	1.5500	1.4500	1.5400	-8.876%	13	459	-87.013%
2026-03-12	1.6900	1.6900	1.6900	1.6900	-3.977%	8	450	-88.166%
2026-03-11	1.7600	1.7600	1.7600	1.7600	-3.297%	1	452	-88.636%
2026-03-10	1.9200	1.9300	1.7600	1.8200	-8.543%	53	452	-89.011%
2026-03-09	2.1400	2.1400	1.9800	1.9900	-10.360%	101	471	-89.950%
2026-03-06	2.3700	2.3700	2.2200	2.2200	-12.941%	108	515	-90.991%
2026-03-05	2.6500	2.7100	2.5500	2.5500	+1.190%	37	434	-92.157%
2026-03-04	2.5000	2.5300	2.3100	2.5200	+50.898%	68	430	-92.063%
2026-03-03	1.7500	1.7500	1.6700	1.6700	-25.446%	6	393	-88.024%
2026-02-27	2.1300	2.2400	2.1300	2.2400	0.000%	11	387	-91.071%
2026-02-26	2.2400	2.2400	2.2400	2.2400	-7.054%	5	396	-91.071%
2026-02-25	2.4100	2.4100	2.4100	2.4100	+6.637%	1	400	-91.701%
2026-02-24	2.2600	2.2600	2.2600	2.2600	+14.721%	1	400	-91.150%
2026-02-23	2.1600	2.1600	1.9700	1.9700	-20.243%	3	400	-89.848%
2026-02-20	2.5100	2.5100	2.4700	2.4700	+35.714%	6	399	-91.903%
2026-02-13	1.7500	1.8200	1.7500	1.8200	-0.546%	3	401	-89.011%
2026-02-12	1.8800	1.8800	1.8300	1.8300	-31.716%	16	401	-89.071%
2026-02-10	2.7200	2.7200	2.6800	2.6800	+9.388%	60	411	-92.537%
2026-02-09	2.4500	2.4500	2.4500	2.4500	+6.061%	1	406	-91.837%
2026-02-06	1.7900	2.6600	1.7900	2.3100	-50.216%	24	406	-91.342%
2026-02-05	5.0000	5.0000	4.6400	4.6400	-25.760%	5	407	-95.690%
2026-02-04	6.8600	6.8600	6.2500	6.2500	-18.831%	9	404	-96.800%
2026-01-30	7.7500	7.7500	7.7000	7.7000	+10.000%	20	409	-97.403%
2026-01-29	7.1000	7.1000	7.0000	7.0000	+2.941%	4	409	-97.143%
2026-01-23	6.8000	6.8000	6.8000	6.8000	+22.523%	2	407	-97.059%
2026-01-22	5.5500	5.5500	5.5500	5.5500	-0.893%	3	409	-96.396%
2026-01-20	5.6000	5.6500	5.6000	5.6000	-14.894%	12	412	-96.429%
2026-01-14	6.5800	6.5800	6.5800	6.5800	-10.476%	1	410	-96.960%
2026-01-13	8.4000	8.4000	7.3500	7.3500	-16.949%	11	410	-97.279%
2026-01-12	8.8500	8.8500	8.8500	8.8500	+2.312%	1	410	-97.740%
2026-01-09	8.3000	8.6500	8.3000	8.6500	0.000%	51	409	-97.688%
2026-01-08	8.3500	8.6500	8.3500	8.6500	+6.135%	12	359	-97.688%
2026-01-07	8.3500	8.3500	8.1500	8.1500	+2.516%	2	359	-97.546%
2026-01-06	6.6100	7.9500	6.6100	7.9500	+35.897%	12	360	-97.484%
2026-01-05	5.9500	5.9500	5.8500	5.8500	+11.429%	55	312	-96.581%
2026-01-02	5.2000	5.2500	4.8900	5.2500	-14.634%	201	312	-96.190%
2025-12-26	6.1500	6.1500	6.1500	6.1500	+17.591%	1	116	-96.748%
2025-12-16	5.3700	5.3700	5.2300	5.2300	-5.082%	13	116	-96.176%
2025-12-15	5.5100	5.5100	5.5100	5.5100	-24.829%	1	104	-96.370%
2025-12-10	7.3300	7.3300	7.3300	7.3300	+3.239%	4	104	-97.271%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-14.148%	17	101	-97.183%
2025-12-03	8.2700	8.2700	8.2700	8.2700	-5.486%	1	84	-97.582%
2025-12-01	8.7500	8.7500	8.7500	8.7500	+12.179%	6	83	-97.714%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+18.182%	1	86	-97.436%
2025-11-21	6.4500	6.6000	6.4500	6.6000	-12.000%	3	86	-96.970%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-3.226%	1	84	-97.333%
2025-11-18	8.3500	8.3500	7.6000	7.7500	-14.929%	3	84	-97.419%
2025-11-17	9.1100	9.1100	9.1100	9.1100	-14.860%	10	82	-97.805%
2025-11-13	11.2400	11.2400	10.7000	10.7000	-21.324%	9	72	-98.131%
2025-11-10	14.1000	14.1000	13.6000	13.6000	+5.837%	4	67	-98.529%
2025-11-06	14.0000	14.0000	12.6000	12.8500	-8.994%	4	65	-98.444%
2025-11-04	14.3500	14.3500	14.1200	14.1200	-13.902%	12	64	-98.584%
2025-11-03	16.4000	16.4000	16.4000	16.4000	+27.132%	6	53	-98.780%
2025-10-31	14.0000	14.0000	12.4500	12.9000	+42.541%	19	53	-98.450%
2025-10-29	8.7500	9.4000	8.7500	9.0500	+5.233%	28	44	-97.790%
2025-10-28	8.0500	8.6500	7.9400	8.6000	+19.444%	20	19	-97.674%
2025-10-24	7.2000	7.2000	7.2000	7.2000	+6.667%	1	4	-97.222%
2025-10-23	6.6500	6.7500	6.6500	6.7500	0.000%	4	0	-97.037%